Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.42 | 12.47 | 12.28 | 12.38 | 94,049 | +0.03(+0.21%) |
Jan 30, 2012 | 12.31 | 12.39 | 12.27 | 12.35 | 91,015 | -0.29(-2.28%) |
Jan 27, 2012 | 12.55 | 12.66 | 12.54 | 12.64 | 53,691 | -0.03(-0.27%) |
Jan 26, 2012 | 12.72 | 12.80 | 12.64 | 12.68 | 582,189 | -0.14(-1.12%) |
Jan 25, 2012 | 12.66 | 12.85 | 12.66 | 12.82 | 85,645 | +0.11(+0.87%) |
Jan 24, 2012 | 12.58 | 12.73 | 12.53 | 12.71 | 91,004 | -0.01(-0.07%) |
Jan 23, 2012 | 12.63 | 12.77 | 12.63 | 12.72 | 538,278 | +0.12(+0.94%) |
Jan 20, 2012 | 12.59 | 12.60 | 12.54 | 12.60 | 69,101 | -0.04(-0.30%) |
Jan 19, 2012 | 12.64 | 12.77 | 12.63 | 12.64 | 109,275 | +0.17(+1.39%) |
Jan 18, 2012 | 12.26 | 12.51 | 12.25 | 12.46 | 170,274 | +0.18(+1.45%) |
Jan 17, 2012 | 12.31 | 12.32 | 12.23 | 12.29 | 1,168,533 | +0.09(+0.77%) |
Jan 13, 2012 | 12.13 | 12.19 | 12.06 | 12.19 | 30,555 | -0.15(-1.18%) |
Jan 12, 2012 | 12.27 | 12.34 | 12.21 | 12.34 | 57,189 | +0.16(+1.33%) |
Jan 11, 2012 | 12.07 | 12.20 | 12.07 | 12.18 | 44,779 | +0.11(+0.91%) |
Jan 10, 2012 | 12.01 | 12.13 | 12.01 | 12.07 | 65,843 | +0.36(+3.04%) |
Jan 09, 2012 | 11.68 | 11.74 | 11.65 | 11.71 | 96,112 | +0.14(+1.17%) |
Jan 06, 2012 | 11.68 | 11.68 | 11.56 | 11.57 | 13,203 | -0.22(-1.87%) |
Jan 05, 2012 | 11.73 | 11.83 | 11.73 | 11.79 | 24,291 | -0.05(-0.43%) |
Jan 04, 2012 | 11.79 | 11.88 | 11.75 | 11.85 | 83,346 | +0.21(+1.82%) |
Dec 30, 2011 | 11.61 | 11.65 | 11.57 | 11.63 | 76,773 | -0.03(-0.22%) |
Dec 29, 2011 | 11.70 | 11.70 | 11.61 | 11.66 | 72,447 | +0.08(+0.66%) |
Dec 28, 2011 | 11.73 | 11.73 | 11.54 | 11.58 | 26,725 | -0.25(-2.15%) |
Dec 27, 2011 | 11.90 | 11.97 | 11.81 | 11.84 | 75,173 | -0.08(-0.71%) |
Dec 23, 2011 | 11.96 | 11.96 | 11.88 | 11.92 | 13,848 | +0.22(+1.89%) |
Dec 21, 2011 | 11.64 | 11.70 | 11.52 | 11.70 | 15,177 | +0.04(+0.36%) |
Dec 20, 2011 | 11.46 | 11.68 | 11.45 | 11.66 | 74,949 | +0.36(+3.23%) |
Dec 19, 2011 | 11.52 | 11.52 | 11.25 | 11.29 | 25,046 | -0.20(-1.77%) |
Dec 16, 2011 | 11.57 | 11.66 | 11.46 | 11.50 | 135,829 | +0.12(+1.04%) |
Dec 15, 2011 | 11.47 | 11.52 | 11.35 | 11.38 | 92,675 | -0.02(-0.15%) |
Dec 14, 2011 | 11.51 | 11.51 | 11.38 | 11.40 | 19,796 | -0.20(-1.68%) |
Dec 13, 2011 | 11.78 | 11.78 | 11.52 | 11.59 | 25,556 | -0.08(-0.65%) |
Dec 12, 2011 | 11.78 | 11.79 | 11.62 | 11.67 | 19,013 | -0.40(-3.31%) |
Dec 09, 2011 | 11.98 | 12.18 | 11.98 | 12.07 | 166,734 | +0.28(+2.38%) |
Dec 08, 2011 | 12.05 | 12.05 | 11.79 | 11.79 | 62,543 | -0.47(-3.82%) |
Dec 07, 2011 | 12.14 | 12.25 | 12.05 | 12.25 | 63,736 | +0.10(+0.78%) |
Dec 06, 2011 | 12.30 | 12.30 | 12.13 | 12.16 | 19,020 | -0.19(-1.51%) |
Dec 05, 2011 | 12.34 | 12.42 | 12.29 | 12.35 | 59,412 | +0.11(+0.90%) |
Dec 02, 2011 | 12.39 | 12.43 | 12.22 | 12.24 | 22,452 | -0.07(-0.55%) |
Dec 01, 2011 | 12.28 | 12.43 | 12.28 | 12.30 | 47,227 | -0.14(-1.09%) |
Nov 30, 2011 | 12.25 | 12.48 | 12.21 | 12.44 | 338,671 | +0.77(+6.62%) |
Nov 29, 2011 | 11.68 | 11.77 | 11.62 | 11.67 | 243,444 | +0.03(+0.29%) |
Nov 28, 2011 | 11.61 | 11.73 | 11.52 | 11.63 | 293,079 | +0.52(+4.66%) |
Nov 25, 2011 | 11.12 | 11.28 | 11.09 | 11.12 | 519,492 | -0.03(-0.30%) |
Nov 23, 2011 | 11.37 | 11.37 | 11.14 | 11.15 | 1,504,086 | -0.22(-1.94%) |
Nov 22, 2011 | 11.34 | 11.44 | 11.19 | 11.37 | 35,625 | +0.07(+0.60%) |
Nov 21, 2011 | 11.62 | 11.62 | 11.08 | 11.30 | 55,169 | -0.52(-4.38%) |
Nov 18, 2011 | 12.04 | 12.04 | 11.82 | 11.82 | 31,249 | -0.04(-0.36%) |
Nov 17, 2011 | 12.19 | 12.27 | 11.84 | 11.86 | 129,048 | -0.36(-2.92%) |
Nov 16, 2011 | 12.29 | 12.43 | 12.22 | 12.22 | 17,505 | -0.35(-2.77%) |
Nov 15, 2011 | 12.52 | 12.65 | 12.43 | 12.57 | 39,890 | +0.17(+1.37%) |
Nov 14, 2011 | 12.48 | 12.54 | 12.32 | 12.40 | 29,446 | -0.07(-0.54%) |
Nov 11, 2011 | 12.37 | 12.53 | 12.37 | 12.46 | 36,534 | +0.10(+0.82%) |
Nov 10, 2011 | 12.40 | 12.46 | 12.29 | 12.36 | 54,860 | +0.16(+1.32%) |
Nov 09, 2011 | 12.44 | 12.52 | 12.16 | 12.20 | 59,157 | -0.81(-6.22%) |
Nov 08, 2011 | 12.90 | 13.01 | 12.66 | 13.01 | 15,607 | +0.01(+0.09%) |
Nov 07, 2011 | 12.86 | 13.04 | 12.78 | 13.00 | 25,260 | +0.29(+2.27%) |
Nov 04, 2011 | 12.76 | 12.79 | 12.50 | 12.71 | 47,124 | -0.27(-2.09%) |
Nov 03, 2011 | 12.87 | 13.01 | 12.72 | 12.98 | 41,990 | +0.14(+1.12%) |
Nov 02, 2011 | 12.59 | 12.84 | 12.58 | 12.84 | 55,356 | +0.41(+3.28%) |